audius SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 18.800 | 18.800 | 18.100 | 18.100 | 16.289 | 485 |
| 2021-11-12 | 18.600 | 18.900 | 17.900 | 18.500 | 16.649 | 1,350 |
| 2021-11-11 | 18.200 | 18.200 | 18.200 | 18.200 | 16.379 | 0 |
| 2021-11-10 | 18.100 | 18.600 | 18.100 | 18.200 | 16.379 | 1,270 |
| 2021-11-09 | 18.000 | 18.000 | 18.000 | 18.000 | 16.199 | 0 |
| 2021-11-08 | 17.200 | 17.900 | 17.200 | 17.800 | 16.019 | 1,845 |
| 2021-11-05 | 16.900 | 17.000 | 16.900 | 17.000 | 15.299 | 2,018 |
| 2021-11-04 | 16.800 | 17.000 | 16.700 | 16.700 | 15.029 | 371 |
| 2021-11-03 | 16.400 | 17.400 | 16.200 | 16.600 | 14.939 | 5,768 |
| 2021-11-02 | 16.500 | 16.500 | 16.000 | 16.200 | 14.579 | 1,878 |
| 2021-11-01 | 16.500 | 16.700 | 16.500 | 16.700 | 15.029 | 200 |
| 2021-10-29 | 16.400 | 16.400 | 16.200 | 16.200 | 14.579 | 170 |
| 2021-10-28 | 16.400 | 16.400 | 15.600 | 16.200 | 14.579 | 2,528 |
| 2021-10-27 | 16.900 | 16.900 | 16.600 | 16.700 | 15.029 | 495 |
| 2021-10-26 | 17.000 | 17.000 | 17.000 | 17.000 | 15.299 | 295 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.2400 EUR |
| 2025-06-26 | 0.2000 EUR |
| 2024-06-27 | 0.3500 EUR |
| 2023-06-29 | 0.3500 EUR |
| 2022-06-29 | 0.3000 EUR |
| 2021-07-02 | 0.1700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.